GIMV N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	53.600	53.700	53.400	53.500	42.917	3,377
2022-01-18	53.900	53.900	53.500	53.600	42.997	3,757
2022-01-17	53.800	53.800	53.400	53.600	42.997	2,456
2022-01-14	54.150	54.300	53.600	54.250	43.519	5,192
2022-01-13	54.050	54.500	53.900	54.050	43.358	2,043
2022-01-12	54.350	54.550	54.000	54.550	43.759	3,654
2022-01-11	54.000	54.300	54.000	54.050	43.358	2,667
2022-01-10	54.050	54.300	53.900	54.150	43.439	1,820
2022-01-07	54.200	54.200	53.900	54.050	43.358	47,765
2022-01-06	54.350	54.400	53.800	53.900	43.238	1,415
2022-01-05	54.350	54.400	53.900	54.050	43.358	1,676
2022-01-04	54.300	54.300	53.700	54.150	43.439	1,257
2021-12-31	53.700	53.700	53.400	53.700	43.078	411
2021-12-30	53.800	53.800	53.500	53.700	43.078	1,556
2021-12-29	54.200	54.200	53.500	54.050	43.358	2,979
2021-12-24	53.400	53.400	53.100	53.400	42.837	263
2021-12-23	53.200	53.500	53.200	53.300	42.757	1,503
2021-12-22	53.000	53.100	53.000	53.000	42.516	2,821
2021-12-21	53.100	53.200	53.000	53.100	42.596	657
2021-12-20	53.200	53.200	52.835	52.900	42.436	1,683
2021-12-17	53.600	53.844	53.179	53.700	43.078	9,277
2021-12-16	54.050	54.100	53.600	54.050	43.358	9,953
2021-12-15	53.200	53.700	53.100	53.300	42.757	2,512
2021-12-14	53.700	53.700	53.100	53.700	43.078	2,585
2021-12-13	53.800	54.200	53.600	54.050	43.358	2,138
2021-12-10	54.150	54.150	53.800	54.150	43.439	1,813
2021-12-09	54.450	54.500	54.000	54.350	43.599	46,808
2021-12-08	54.100	54.700	54.100	54.550	43.759	25,577
2021-12-07	53.900	54.400	53.900	54.050	43.358	4,529
2021-12-06	53.700	53.700	53.200	53.300	42.757	2,200
2021-12-03	52.900	52.900	52.900	52.900	42.436	8,021
2021-12-02	53.300	53.300	53.000	53.000	42.516	1,871
2021-12-01	53.200	53.500	53.100	53.200	42.677	2,178
2021-11-30	53.200	53.400	53.000	53.100	42.596	5,629
2021-11-29	53.200	53.700	53.200	53.600	42.997	2,724
2021-11-26	53.800	53.800	53.200	53.400	42.837	3,881
2021-11-25	54.050	54.500	53.900	54.050	43.358	6,105
2021-11-24	54.250	54.500	53.700	54.350	43.599	1,664
2021-11-23	54.650	54.700	54.200	54.450	43.679	3,369
2021-11-22	54.550	54.900	54.300	54.550	43.759	3,696
2021-11-19	54.600	54.600	54.000	54.150	43.439	5,433
2021-11-18	55.400	55.400	54.400	54.450	43.679	5,724
2021-11-17	55.482	56.000	55.482	55.850	44.802	3,242
2021-11-16	56.600	56.600	55.800	56.600	45.404	2,505
2021-11-15	56.400	56.700	56.116	56.600	45.404	2,665
2021-11-12	56.700	56.700	56.500	56.700	45.484	1,927
2021-11-11	56.700	57.000	56.700	57.000	45.725	890
2021-11-10	57.100	57.500	56.985	57.000	45.725	2,223
2021-11-09	57.000	57.100	56.726	56.800	45.564	4,368
2021-11-08	57.700	57.700	56.900	56.900	45.645	1,505
2021-11-05	58.000	58.000	57.600	57.700	46.286	2,217
2021-11-04	56.900	58.100	56.900	58.050	46.567	4,805
2021-11-03	56.000	57.000	56.000	56.900	45.645	1,337
2021-11-02	55.350	55.900	55.250	55.250	44.321	2,800
2021-11-01	55.550	56.000	55.400	56.000	44.923	383
2021-10-29	56.100	56.100	55.600	56.100	45.003	1,653
2021-10-28	55.450	56.300	55.400	56.000	44.923	3,721
2021-10-27	55.237	55.800	55.237	55.350	44.401	3,715
2021-10-26	55.550	55.700	54.863	55.350	44.401	2,630
2021-10-25	55.000	55.500	55.000	55.350	44.401	2,861

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.3650 EUR
2025-06-30	1.8200 EUR
2024-07-01	1.8200 EUR
2023-07-03	1.8200 EUR
2022-07-04	1.8200 EUR
2021-07-05	1.7500 EUR
2020-06-29	1.7500 EUR
2019-07-01	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.